La bourse ferme dans 7 h 5 min

Rockwell Medical Inc (RWMA.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,6550+0,0530 (+3,31 %)
À partir de 10:10AM CEST. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,65501,65501,65501,65501,655017
20 mai 20241,62301,66501,60201,60201,6020-
17 mai 20241,60201,66001,59901,61901,6190-
16 mai 20241,57301,61401,57201,61401,6140-
15 mai 20241,57101,64701,56801,58101,5810-
14 mai 20241,57601,72501,56801,60401,6040-
13 mai 20241,52301,53201,50901,52901,5290-
10 mai 20241,53601,53601,51001,53101,5310-
09 mai 20241,48801,50801,48801,49401,4940-
08 mai 20241,52601,54401,48801,48901,4890-
07 mai 20241,49501,57801,49501,54301,5430-
06 mai 20241,46901,52201,46901,50801,5080-
03 mai 20241,52701,59201,52701,56101,5610-
02 mai 20241,43701,48401,43601,48401,4840-
30 avr. 20241,38001,38501,36701,36701,3670-
29 avr. 20241,36101,37501,36001,37501,3750-
26 avr. 20241,40901,40901,33701,33701,3370-
25 avr. 20241,38801,41801,37501,40101,4010-
24 avr. 20241,43101,43201,39901,39901,3990-
23 avr. 20241,42101,44401,41901,42901,4290-
22 avr. 20241,36201,40301,36201,40301,4030-
19 avr. 20241,38101,40601,37701,38001,3800-
18 avr. 20241,38901,44101,38801,40901,4090-
17 avr. 20241,40501,42101,38501,42101,4210-
16 avr. 20241,43601,47701,39401,39401,3940-
15 avr. 20241,50701,51001,44401,44401,4440-
12 avr. 20241,51301,52801,48401,48401,4840-
11 avr. 20241,47001,51001,46501,51001,5100-
10 avr. 20241,49401,49601,44701,48801,4880-
09 avr. 20241,49201,53501,49001,49801,4980-
08 avr. 20241,52201,52601,48901,52001,5200-
05 avr. 20241,56201,58301,55501,55501,5550-
04 avr. 20241,50601,59801,50401,59801,5980-
03 avr. 20241,53801,54001,49501,49501,4950-
02 avr. 20241,58301,60801,52801,52801,5280-
28 mars 20241,50401,53801,49401,53401,5340-
27 mars 20241,50801,52801,49401,52801,5280-
26 mars 20241,48801,56401,48801,50401,5040-
25 mars 20241,65001,65001,49401,50401,5040-
22 mars 20241,41401,57401,38201,57401,5740-
21 mars 20241,50801,64201,41401,41401,4140-
20 mars 20241,30601,53601,30601,53601,5360-
19 mars 20241,28801,33001,28601,32001,3200-
18 mars 20241,27401,32001,27201,32001,3200-
15 mars 20241,28801,30001,27201,30001,3000-
14 mars 20241,35401,37001,31201,31201,3120-
13 mars 20241,32401,35801,32201,34601,3460-
12 mars 20241,44201,44201,35001,35001,3500-
11 mars 20241,36601,42201,36001,42201,4220-
08 mars 20241,39801,44201,37001,37001,3700-
07 mars 20241,37401,40601,33401,40601,4060-
06 mars 20241,36401,39801,31401,36601,3660-
05 mars 20241,35201,37201,33001,35001,3500-
04 mars 20241,43601,45001,30201,38601,3860-
01 mars 20241,30601,44401,30201,44401,4440-
29 févr. 20241,25401,30401,24801,30401,3040-
28 févr. 20241,26401,28601,22601,22601,2260-
27 févr. 20241,26201,27201,23401,27201,2720-
26 févr. 20241,16201,25201,16001,25201,2520-
23 févr. 20241,19201,19201,15801,16801,1680-
22 févr. 20241,22801,23001,17001,19201,1920-
21 févr. 20241,23601,24801,22001,22001,2200-
20 févr. 20241,25001,25401,22001,22601,2260-
19 févr. 20241,25401,25401,25201,25201,2520-
16 févr. 20241,29001,29601,26401,27601,2760-
15 févr. 20241,20201,27201,17801,27201,2720-
14 févr. 20241,20201,22601,16001,17401,1740-
13 févr. 20241,24401,27601,18601,18601,1860-
12 févr. 20241,20401,30401,20201,26601,2660-
09 févr. 20241,14001,19601,14001,19601,1960-
08 févr. 20241,15801,16801,12801,16801,1680-
07 févr. 20241,17001,17001,15201,16001,1600-
06 févr. 20241,16201,19001,14401,15801,1580-
05 févr. 20241,20401,23601,11201,17401,1740-
02 févr. 20241,19401,19801,15801,18601,1860-
01 févr. 20241,22201,25401,18201,18201,1820-
31 janv. 20241,31201,31401,23801,25801,2580-
30 janv. 20241,23601,30001,23401,30001,3000-
29 janv. 20241,30801,31001,26401,26401,2640-
26 janv. 20241,26801,28801,22801,28801,2880-
25 janv. 20241,25201,28201,25201,26401,2640-
24 janv. 20241,33601,33601,25401,25401,2540-
23 janv. 20241,32001,35401,31801,35401,3540-
22 janv. 20241,26801,31801,26601,31801,3180-
19 janv. 20241,35801,36401,30801,30801,3080-
18 janv. 20241,32001,34801,29401,34801,3480-
17 janv. 20241,35801,36801,31001,31001,3100-
16 janv. 20241,40401,41801,36801,37401,3740-
15 janv. 20241,40401,40601,40401,40601,4060-
12 janv. 20241,40201,43001,39801,40001,4000-
11 janv. 20241,43201,43601,39001,40001,4000-
10 janv. 20241,46001,49001,41801,41801,4180-
09 janv. 20241,50401,54201,46601,46801,4680-
08 janv. 20241,59401,60601,49201,49201,4920-
05 janv. 20241,57401,60201,57001,59001,5900-
04 janv. 20241,58401,60801,56601,56601,5660-
03 janv. 20241,69601,69801,58801,58801,5880-
02 janv. 20241,71401,75201,69401,69401,6940-
29 déc. 20231,76201,76401,76201,76201,7620-
28 déc. 20231,72801,83201,72201,74801,7480-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...